キング(8118)の株価時系列情報
キング(8118)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 177 | 178 | 175 | 175 | 19,000 |
| 2003/12/29 | 169 | 175 | 169 | 175 | 16,000 |
| 2003/12/26 | 170 | 170 | 168 | 168 | 8,000 |
| 2003/12/25 | 166 | 169 | 166 | 168 | 14,000 |
| 2003/12/24 | 167 | 168 | 166 | 166 | 116,000 |
| 2003/12/22 | 170 | 170 | 167 | 169 | 9,000 |
| 2003/12/19 | 170 | 170 | 166 | 166 | 16,000 |
| 2003/12/18 | 170 | 170 | 170 | 170 | 2,000 |
| 2003/12/17 | 172 | 172 | 170 | 171 | 10,000 |
| 2003/12/16 | 172 | 172 | 172 | 172 | 35,000 |
| 2003/12/15 | 170 | 173 | 170 | 172 | 28,000 |
| 2003/12/12 | 170 | 173 | 170 | 173 | 7,000 |
| 2003/12/11 | 168 | 172 | 168 | 172 | 9,000 |
| 2003/12/10 | 169 | 169 | 165 | 167 | 92,000 |
| 2003/12/09 | 172 | 172 | 169 | 169 | 94,000 |
| 2003/12/08 | 175 | 176 | 169 | 170 | 39,000 |
| 2003/12/05 | 174 | 174 | 174 | 174 | 2,000 |
| 2003/12/04 | 174 | 175 | 173 | 173 | 12,000 |
| 2003/12/03 | 174 | 174 | 174 | 174 | 1,000 |
| 2003/12/02 | 174 | 174 | 174 | 174 | 2,000 |
| 2003/12/01 | 174 | 174 | 174 | 174 | 17,000 |
| 2003/11/28 | 174 | 175 | 172 | 175 | 13,000 |
| 2003/11/27 | 174 | 174 | 174 | 174 | 14,000 |
| 2003/11/26 | 175 | 177 | 175 | 177 | 11,000 |
| 2003/11/25 | 175 | 175 | 174 | 175 | 13,000 |
| 2003/11/21 | 170 | 173 | 170 | 173 | 6,000 |
| 2003/11/20 | 170 | 174 | 170 | 174 | 11,000 |
| 2003/11/19 | 166 | 170 | 166 | 170 | 27,000 |
| 2003/11/18 | 167 | 168 | 166 | 166 | 15,000 |
| 2003/11/17 | 171 | 171 | 167 | 167 | 54,000 |
| 2003/11/14 | 172 | 173 | 171 | 171 | 28,000 |
| 2003/11/13 | 174 | 174 | 172 | 173 | 13,000 |
| 2003/11/12 | 173 | 175 | 172 | 172 | 29,000 |
| 2003/11/11 | 179 | 179 | 166 | 168 | 39,000 |
| 2003/11/10 | 179 | 180 | 179 | 179 | 11,000 |
| 2003/11/07 | 180 | 181 | 179 | 180 | 34,000 |
| 2003/11/06 | 181 | 181 | 181 | 181 | 16,000 |
| 2003/11/05 | 181 | 182 | 181 | 182 | 9,000 |
| 2003/10/31 | 182 | 184 | 180 | 183 | 32,000 |
| 2003/10/30 | 182 | 185 | 182 | 185 | 16,000 |
| 2003/10/29 | 182 | 188 | 182 | 185 | 11,000 |
| 2003/10/28 | 182 | 184 | 182 | 184 | 20,000 |
| 2003/10/27 | 188 | 188 | 182 | 182 | 29,000 |
| 2003/10/24 | 186 | 190 | 182 | 190 | 17,000 |
| 2003/10/23 | 191 | 191 | 185 | 185 | 32,000 |
| 2003/10/22 | 192 | 192 | 189 | 190 | 40,000 |
| 2003/10/21 | 192 | 192 | 191 | 191 | 32,000 |
| 2003/10/20 | 192 | 192 | 190 | 191 | 38,000 |
| 2003/10/17 | 191 | 193 | 191 | 191 | 28,000 |
| 2003/10/16 | 191 | 193 | 188 | 193 | 63,000 |
| 2003/10/15 | 193 | 193 | 191 | 191 | 27,000 |
| 2003/10/14 | 194 | 194 | 192 | 193 | 16,000 |
| 2003/10/10 | 193 | 193 | 193 | 193 | 12,000 |
| 2003/10/09 | 192 | 198 | 192 | 198 | 18,000 |
| 2003/10/08 | 193 | 193 | 193 | 193 | 9,000 |
| 2003/10/07 | 195 | 197 | 195 | 196 | 15,000 |
| 2003/10/06 | 197 | 197 | 195 | 195 | 38,000 |
| 2003/10/03 | 192 | 195 | 192 | 195 | 20,000 |
| 2003/10/02 | 195 | 197 | 192 | 195 | 39,000 |
| 2003/10/01 | 190 | 195 | 189 | 195 | 84,000 |
| 2003/09/30 | 192 | 193 | 191 | 191 | 16,000 |
| 2003/09/29 | 192 | 193 | 191 | 191 | 22,000 |
| 2003/09/26 | 193 | 194 | 191 | 194 | 4,000 |
| 2003/09/25 | 192 | 192 | 190 | 190 | 5,000 |
| 2003/09/24 | 199 | 199 | 194 | 195 | 16,000 |
| 2003/09/22 | 203 | 203 | 195 | 200 | 23,000 |
| 2003/09/19 | 199 | 203 | 197 | 200 | 105,000 |
| 2003/09/18 | 195 | 200 | 192 | 195 | 98,000 |
| 2003/09/17 | 199 | 200 | 196 | 196 | 34,000 |
| 2003/09/16 | 197 | 198 | 192 | 198 | 36,000 |
| 2003/09/12 | 190 | 195 | 190 | 195 | 41,000 |
| 2003/09/11 | 194 | 195 | 191 | 191 | 20,000 |
| 2003/09/10 | 191 | 194 | 191 | 194 | 45,000 |
| 2003/09/09 | 191 | 192 | 188 | 189 | 34,000 |
| 2003/09/08 | 188 | 190 | 186 | 190 | 46,000 |
| 2003/09/05 | 187 | 191 | 186 | 186 | 14,000 |
| 2003/09/04 | 187 | 187 | 186 | 186 | 14,000 |
| 2003/09/03 | 188 | 190 | 187 | 187 | 12,000 |
| 2003/09/02 | 187 | 187 | 185 | 185 | 25,000 |
| 2003/09/01 | 185 | 188 | 185 | 188 | 16,000 |
| 2003/08/29 | 185 | 186 | 185 | 185 | 17,000 |
| 2003/08/28 | 188 | 188 | 185 | 186 | 11,000 |
| 2003/08/27 | 188 | 188 | 186 | 186 | 5,000 |
| 2003/08/26 | 192 | 192 | 186 | 186 | 5,000 |
| 2003/08/25 | 190 | 193 | 189 | 192 | 21,000 |
| 2003/08/22 | 187 | 189 | 187 | 189 | 18,000 |
| 2003/08/21 | 192 | 192 | 192 | 192 | 7,000 |
| 2003/08/20 | 187 | 192 | 187 | 192 | 21,000 |
| 2003/08/19 | 189 | 192 | 187 | 187 | 49,000 |
| 2003/08/18 | 188 | 190 | 184 | 190 | 24,000 |
| 2003/08/15 | 186 | 186 | 185 | 186 | 20,000 |
| 2003/08/14 | 185 | 187 | 183 | 186 | 43,000 |
| 2003/08/13 | 184 | 184 | 183 | 184 | 11,000 |
| 2003/08/12 | 182 | 186 | 181 | 184 | 30,000 |
| 2003/08/11 | 183 | 183 | 181 | 183 | 11,000 |
| 2003/08/08 | 184 | 184 | 182 | 183 | 6,000 |
| 2003/08/07 | 183 | 183 | 181 | 181 | 11,000 |
| 2003/08/06 | 183 | 183 | 182 | 182 | 26,000 |
| 2003/08/05 | 185 | 185 | 183 | 183 | 6,000 |
| 2003/08/04 | 186 | 188 | 186 | 188 | 11,000 |
| 2003/08/01 | 184 | 184 | 182 | 183 | 35,000 |
| 2003/07/31 | 184 | 185 | 183 | 183 | 28,000 |
| 2003/07/30 | 187 | 187 | 183 | 183 | 20,000 |
| 2003/07/29 | 191 | 191 | 186 | 186 | 25,000 |
| 2003/07/28 | 187 | 187 | 185 | 187 | 18,000 |
| 2003/07/25 | 192 | 192 | 185 | 187 | 69,000 |
| 2003/07/24 | 190 | 196 | 187 | 191 | 140,000 |
| 2003/07/23 | 185 | 196 | 183 | 196 | 182,000 |
| 2003/07/22 | 182 | 183 | 181 | 183 | 16,000 |
| 2003/07/18 | 181 | 185 | 181 | 185 | 36,000 |
| 2003/07/17 | 186 | 189 | 181 | 181 | 117,000 |
| 2003/07/16 | 189 | 190 | 186 | 189 | 71,000 |
| 2003/07/15 | 187 | 191 | 185 | 189 | 80,000 |
| 2003/07/14 | 183 | 185 | 183 | 185 | 17,000 |
| 2003/07/11 | 182 | 183 | 180 | 183 | 23,000 |
| 2003/07/10 | 181 | 181 | 180 | 180 | 69,000 |
| 2003/07/09 | 182 | 183 | 181 | 183 | 33,000 |
| 2003/07/08 | 186 | 186 | 181 | 182 | 45,000 |
| 2003/07/07 | 183 | 186 | 183 | 184 | 48,000 |
| 2003/07/04 | 186 | 186 | 185 | 186 | 28,000 |
| 2003/07/03 | 192 | 192 | 186 | 186 | 37,000 |
| 2003/07/02 | 195 | 195 | 190 | 190 | 46,000 |
| 2003/07/01 | 194 | 194 | 189 | 193 | 64,000 |
| 2003/06/30 | 187 | 190 | 186 | 190 | 51,000 |
| 2003/06/27 | 183 | 186 | 183 | 185 | 29,000 |
| 2003/06/26 | 182 | 182 | 180 | 180 | 29,000 |
| 2003/06/25 | 182 | 185 | 180 | 184 | 52,000 |
| 2003/06/24 | 185 | 187 | 180 | 180 | 49,000 |
| 2003/06/23 | 187 | 187 | 187 | 187 | 19,000 |
| 2003/06/20 | 186 | 187 | 186 | 187 | 19,000 |
| 2003/06/19 | 186 | 186 | 182 | 185 | 32,000 |
| 2003/06/18 | 190 | 190 | 189 | 189 | 14,000 |
| 2003/06/17 | 191 | 193 | 190 | 190 | 46,000 |
| 2003/06/16 | 191 | 191 | 190 | 190 | 14,000 |
| 2003/06/13 | 186 | 186 | 184 | 184 | 17,000 |
| 2003/06/12 | 189 | 192 | 186 | 186 | 31,000 |
| 2003/06/11 | 183 | 194 | 183 | 184 | 61,000 |
| 2003/06/10 | 181 | 184 | 180 | 181 | 56,000 |
| 2003/06/09 | 188 | 188 | 181 | 181 | 45,000 |
| 2003/06/06 | 186 | 190 | 184 | 188 | 17,000 |
| 2003/06/05 | 185 | 190 | 185 | 188 | 81,000 |
| 2003/06/04 | 187 | 187 | 182 | 183 | 33,000 |
| 2003/06/03 | 186 | 188 | 186 | 187 | 22,000 |
| 2003/06/02 | 193 | 194 | 187 | 192 | 22,000 |
| 2003/05/30 | 194 | 194 | 187 | 194 | 65,000 |
| 2003/05/29 | 181 | 198 | 181 | 198 | 186,000 |
| 2003/05/28 | 172 | 176 | 172 | 176 | 13,000 |
| 2003/05/27 | 172 | 173 | 170 | 171 | 69,000 |
| 2003/05/26 | 178 | 178 | 173 | 173 | 27,000 |
| 2003/05/23 | 174 | 176 | 174 | 176 | 23,000 |
| 2003/05/22 | 173 | 174 | 168 | 173 | 39,000 |
| 2003/05/21 | 173 | 177 | 173 | 174 | 19,000 |
| 2003/05/20 | 172 | 176 | 172 | 173 | 6,000 |
| 2003/05/19 | 171 | 177 | 170 | 177 | 23,000 |
| 2003/05/16 | 179 | 179 | 177 | 177 | 13,000 |
| 2003/05/15 | 181 | 182 | 180 | 180 | 33,000 |
| 2003/05/14 | 182 | 183 | 179 | 180 | 25,000 |
| 2003/05/13 | 179 | 182 | 179 | 179 | 15,000 |
| 2003/05/12 | 175 | 178 | 174 | 178 | 16,000 |
| 2003/05/09 | 173 | 177 | 173 | 174 | 10,000 |
| 2003/05/08 | 178 | 179 | 176 | 177 | 10,000 |
| 2003/05/07 | 182 | 182 | 178 | 178 | 10,000 |
| 2003/05/06 | 180 | 181 | 177 | 180 | 16,000 |
| 2003/05/02 | 178 | 183 | 176 | 177 | 44,000 |
| 2003/05/01 | 183 | 184 | 176 | 179 | 52,000 |
| 2003/04/30 | 181 | 181 | 174 | 181 | 37,000 |
| 2003/04/28 | 189 | 189 | 176 | 180 | 37,000 |
| 2003/04/25 | 193 | 193 | 186 | 190 | 47,000 |
| 2003/04/24 | 196 | 205 | 193 | 193 | 47,000 |
| 2003/04/23 | 204 | 208 | 192 | 193 | 121,000 |
| 2003/04/22 | 220 | 228 | 201 | 209 | 516,000 |
| 2003/04/21 | 200 | 212 | 199 | 206 | 471,000 |
| 2003/04/18 | 176 | 198 | 175 | 194 | 218,000 |
| 2003/04/17 | 186 | 187 | 178 | 180 | 113,000 |
| 2003/04/16 | 190 | 193 | 189 | 189 | 188,000 |
| 2003/04/15 | 182 | 187 | 180 | 186 | 128,000 |
| 2003/04/14 | 178 | 184 | 177 | 177 | 101,000 |
| 2003/04/11 | 174 | 175 | 172 | 174 | 51,000 |
| 2003/04/10 | 174 | 174 | 170 | 172 | 32,000 |
| 2003/04/09 | 163 | 177 | 162 | 173 | 72,000 |
| 2003/04/08 | 161 | 162 | 161 | 162 | 7,000 |
| 2003/04/07 | 161 | 163 | 160 | 160 | 6,000 |
| 2003/04/04 | 160 | 160 | 160 | 160 | 2,000 |
| 2003/04/03 | 161 | 163 | 155 | 160 | 25,000 |
| 2003/04/02 | 154 | 159 | 154 | 159 | 32,000 |
| 2003/04/01 | 157 | 160 | 154 | 154 | 27,000 |
| 2003/03/31 | 161 | 161 | 157 | 157 | 10,000 |
| 2003/03/28 | 160 | 160 | 160 | 160 | 3,000 |
| 2003/03/27 | 158 | 161 | 158 | 161 | 10,000 |
| 2003/03/26 | 165 | 165 | 161 | 162 | 8,000 |
| 2003/03/25 | 165 | 170 | 165 | 166 | 65,000 |
| 2003/03/24 | 167 | 169 | 165 | 165 | 20,000 |
| 2003/03/20 | 163 | 165 | 163 | 165 | 28,000 |
| 2003/03/19 | 166 | 166 | 165 | 165 | 9,000 |
| 2003/03/18 | 162 | 166 | 162 | 165 | 22,000 |
| 2003/03/17 | 163 | 163 | 158 | 160 | 21,000 |
| 2003/03/14 | 165 | 165 | 162 | 162 | 32,000 |
| 2003/03/13 | 165 | 165 | 165 | 165 | 5,000 |
| 2003/03/12 | 166 | 166 | 165 | 165 | 17,000 |
| 2003/03/11 | 158 | 166 | 155 | 165 | 33,000 |
| 2003/03/10 | 168 | 168 | 163 | 163 | 32,000 |
| 2003/03/07 | 168 | 170 | 168 | 170 | 17,000 |
| 2003/03/06 | 170 | 170 | 168 | 169 | 12,000 |
| 2003/03/05 | 171 | 171 | 170 | 170 | 16,000 |
| 2003/03/04 | 170 | 172 | 168 | 171 | 12,000 |
| 2003/03/03 | 169 | 170 | 167 | 167 | 29,000 |
| 2003/02/28 | 169 | 169 | 169 | 169 | 5,000 |
| 2003/02/27 | 172 | 172 | 169 | 169 | 2,000 |
| 2003/02/26 | 168 | 171 | 167 | 171 | 27,000 |
| 2003/02/25 | 177 | 177 | 172 | 172 | 26,000 |
| 2003/02/24 | 177 | 177 | 176 | 177 | 10,000 |
| 2003/02/21 | 178 | 180 | 175 | 179 | 24,000 |
| 2003/02/20 | 180 | 180 | 178 | 178 | 9,000 |
| 2003/02/19 | 180 | 182 | 175 | 178 | 61,000 |
| 2003/02/18 | 183 | 184 | 178 | 178 | 46,000 |
| 2003/02/17 | 181 | 183 | 181 | 182 | 28,000 |
| 2003/02/14 | 179 | 179 | 179 | 179 | 11,000 |
| 2003/02/13 | 182 | 184 | 176 | 179 | 36,000 |
| 2003/02/12 | 179 | 180 | 176 | 180 | 19,000 |
| 2003/02/10 | 182 | 182 | 176 | 177 | 39,000 |
| 2003/02/07 | 182 | 184 | 179 | 180 | 86,000 |
| 2003/02/06 | 179 | 187 | 179 | 184 | 139,000 |
| 2003/02/05 | 178 | 179 | 176 | 179 | 61,000 |
| 2003/02/04 | 173 | 178 | 173 | 175 | 36,000 |
| 2003/02/03 | 170 | 177 | 170 | 173 | 37,000 |
| 2003/01/31 | 169 | 184 | 168 | 170 | 74,000 |
| 2003/01/30 | 172 | 172 | 168 | 169 | 44,000 |
| 2003/01/29 | 179 | 179 | 172 | 172 | 91,000 |
| 2003/01/28 | 171 | 184 | 171 | 178 | 444,000 |
| 2003/01/27 | 175 | 176 | 171 | 171 | 6,000 |
| 2003/01/24 | 179 | 179 | 174 | 176 | 26,000 |
| 2003/01/23 | 173 | 177 | 173 | 177 | 21,000 |
| 2003/01/22 | 172 | 172 | 171 | 171 | 18,000 |
| 2003/01/21 | 170 | 172 | 168 | 172 | 24,000 |
| 2003/01/20 | 171 | 171 | 169 | 169 | 38,000 |
| 2003/01/17 | 173 | 173 | 170 | 171 | 10,000 |
| 2003/01/16 | 172 | 173 | 172 | 173 | 11,000 |
| 2003/01/15 | 176 | 177 | 172 | 172 | 32,000 |
| 2003/01/14 | 167 | 176 | 166 | 176 | 30,000 |
| 2003/01/10 | 169 | 170 | 163 | 170 | 38,000 |
| 2003/01/09 | 171 | 171 | 167 | 167 | 16,000 |
| 2003/01/08 | 170 | 171 | 169 | 169 | 11,000 |
| 2003/01/07 | 174 | 178 | 170 | 170 | 18,000 |
| 2003/01/06 | 172 | 173 | 172 | 173 | 10,000 |